KlondikeCoin KDC
Xếp hạng #?
07:05:11 23/10/2018
KlondikeCoin (KDC)
Không hoạt động
Lịch sử giá KlondikeCoin (KDC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01630 | $0.02452 | $0.01567 | $0.01619 | $3,572.19 | $0 |
| 2018-05-02 | $0.01617 | $0.01830 | $0.01600 | $0.01715 | $1,403.89 | $0 |
| 2018-05-03 | $0.01715 | $0.01928 | $0.01657 | $0.01921 | $1,239.29 | $0 |
| 2018-05-04 | $0.01920 | $0.02417 | $0.01838 | $0.02405 | $710.87 | $0 |
| 2018-05-05 | $0.02404 | $0.02417 | $0.01938 | $0.01964 | $41.96 | $0 |
| 2018-05-06 | $0.01966 | $0.02039 | $0.01810 | $0.01835 | $177.63 | $0 |
| 2018-05-07 | $0.01836 | $0.02128 | $0.01693 | $0.01767 | $531.79 | $0 |
| 2018-05-08 | $0.01770 | $0.03035 | $0.01633 | $0.01677 | $1,861.35 | $0 |
| 2018-05-09 | $0.01674 | $0.03121 | $0.01655 | $0.02515 | $9,508.50 | $0 |
| 2018-05-10 | $0.02179 | $0.02787 | $0.01802 | $0.02347 | $9,280.02 | $0 |
| 2018-05-11 | $0.02350 | $0.02350 | $0.01650 | $0.01709 | $1,316.03 | $0 |
| 2018-05-12 | $0.01704 | $0.01920 | $0.01590 | $0.01626 | $1,951.98 | $0 |
| 2018-05-13 | $0.01626 | $0.01784 | $0.01621 | $0.01782 | $144.31 | $0 |
| 2018-05-14 | $0.01782 | $0.01814 | $0.01693 | $0.01703 | $40.19 | $0 |
| 2018-05-15 | $0.01700 | $0.01806 | $0.01625 | $0.01630 | $71.09 | $0 |
| 2018-05-16 | $0.01629 | $0.01631 | $0.01562 | $0.01592 | $5.02 | $0 |
| 2018-05-17 | $0.01604 | $0.01792 | $0.01576 | $0.01582 | $45.79 | $0 |
| 2018-05-18 | $0.01583 | $0.01613 | $0.01560 | $0.01607 | $111.30 | $0 |
| 2018-05-19 | $0.01607 | $0.01632 | $0.01560 | $0.01565 | $96.26 | $0 |
| 2018-05-20 | $0.01567 | $0.01708 | $0.01556 | $0.01695 | $37.35 | $0 |
| 2018-05-21 | $0.01697 | $0.01698 | $0.01567 | $0.01581 | $40.46 | $0 |
| 2018-05-22 | $0.01581 | $0.01620 | $0.01288 | $0.01290 | $312.92 | $0 |
| 2018-05-23 | $0.01289 | $0.01315 | $0.01233 | $0.01244 | $14.40 | $0 |
| 2018-05-24 | $0.01241 | $0.01285 | $0.01201 | $0.01276 | $28.58 | $0 |
| 2018-05-25 | $0.01278 | $0.01293 | $0.01250 | $0.01257 | $7.58 | $0 |
| 2018-05-26 | $0.01214 | $0.01220 | $0.01174 | $0.01180 | $13.07 | $0 |
| 2018-05-27 | $0.01181 | $0.01377 | $0.01165 | $0.01373 | $176.42 | $0 |
| 2018-05-28 | $0.01374 | $0.01386 | $0.01186 | $0.01189 | $20.84 | $0 |
| 2018-05-29 | $0.01189 | $0.01358 | $0.01164 | $0.01350 | $80.31 | $0 |
| 2018-05-30 | $0.01351 | $0.01367 | $0.01176 | $0.01196 | $45.53 | $0 |
| 2018-05-31 | $0.01196 | $0.01339 | $0.01190 | $0.01235 | $305.24 | $0 |